See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 027830.KQ stock page

Daesung Private Equity Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-152,545.002,595.002,505.002,510.002,341.22133,873
2022-02-142,660.002,660.002,450.002,565.002,392.52183,371
2022-02-112,700.002,725.002,665.002,695.002,513.77120,538
2022-02-102,780.002,795.002,720.002,740.002,555.75143,016
2022-02-092,770.002,830.002,740.002,780.002,593.06316,401
2022-02-082,650.002,835.002,650.002,710.002,527.77839,007
2022-02-072,675.002,680.002,615.002,650.002,471.80202,361
2022-02-042,600.002,630.002,550.002,615.002,439.15175,668
2022-02-032,510.002,635.002,510.002,610.002,434.49259,905
2022-01-282,390.002,525.002,385.002,500.002,331.89363,814
2022-01-272,605.002,610.002,360.002,385.002,224.62599,095
2022-01-262,595.002,645.002,510.002,600.002,425.16660,675
2022-01-252,750.003,095.002,590.002,595.002,420.5010,164,181
2022-01-242,705.002,725.002,600.002,640.002,462.47240,163
2022-01-212,765.002,860.002,725.002,745.002,560.41141,425
2022-01-202,690.002,775.002,690.002,765.002,579.07162,472
2022-01-192,755.002,825.002,720.002,720.002,537.09187,056
2022-01-182,785.002,990.002,785.002,805.002,616.38495,456
2022-01-172,875.002,930.002,780.002,785.002,597.72168,580
2022-01-142,920.002,945.002,865.002,870.002,677.01106,208
2022-01-132,955.002,990.002,915.002,925.002,728.31120,050
2022-01-122,940.003,035.002,925.002,965.002,765.62231,110
2022-01-112,980.003,000.002,895.002,940.002,742.30209,341
2022-01-103,030.003,095.002,900.002,970.002,770.28321,918
2022-01-072,900.003,005.002,900.003,000.002,798.27270,034
2022-01-062,945.002,995.002,885.002,890.002,695.66249,963
2022-01-052,950.003,010.002,920.002,990.002,788.94259,555
2022-01-042,980.002,985.002,930.002,950.002,751.63183,399
2022-01-032,950.003,000.002,945.002,950.002,751.63131,251
2021-12-302,975.002,985.002,915.002,945.002,746.96179,770
2021-12-292,945.002,990.002,930.002,975.002,774.95170,858
2021-12-282,945.003,010.002,940.002,945.002,746.96256,607
2021-12-272,965.002,985.002,920.002,935.002,737.64213,503
2021-12-242,900.002,960.002,900.002,935.002,737.64167,741
2021-12-232,895.002,950.002,890.002,900.002,704.99216,493
2021-12-222,900.002,915.002,870.002,890.002,695.66234,889
2021-12-212,785.002,880.002,770.002,860.002,667.68295,767
2021-12-202,860.002,975.002,785.002,785.002,597.72448,433
2021-12-172,770.002,900.002,770.002,860.002,667.68266,297
2021-12-162,890.003,010.002,835.002,845.002,653.69865,024
2021-12-152,800.002,890.002,800.002,855.002,663.02235,314
2021-12-142,805.002,890.002,780.002,810.002,621.04243,005
2021-12-132,805.002,865.002,790.002,805.002,616.38233,495
2021-12-102,810.002,840.002,700.002,805.002,616.38532,286
2021-12-092,835.003,080.002,815.002,870.002,677.013,492,641
2021-12-082,765.003,000.002,760.002,760.002,574.40741,392
2021-12-072,820.002,820.002,730.002,755.002,569.74133,854
2021-12-062,800.002,800.002,705.002,770.002,583.73153,930
2021-12-032,690.002,815.002,690.002,805.002,616.38187,291
2021-12-022,570.002,745.002,570.002,695.002,513.77239,422
2021-12-012,525.002,670.002,525.002,640.002,462.47415,915
2021-11-302,730.003,090.002,555.002,555.002,383.191,724,377
2021-11-292,760.002,850.002,690.002,730.002,546.42339,422
2021-11-262,940.003,025.002,890.002,895.002,700.33344,005
2021-11-252,925.002,970.002,915.002,925.002,728.31146,842
2021-11-242,920.003,050.002,905.002,925.002,728.31344,817
2021-11-233,000.003,025.002,920.002,930.002,732.97248,807
2021-11-222,990.003,055.002,935.002,985.002,784.27302,188
2021-11-193,020.003,050.002,980.003,000.002,798.27217,579
2021-11-183,060.003,130.003,000.003,050.002,844.90274,867
← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.